60,000€
0,13%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
Ask:
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 60,00 | 60,22 | 59,83 | 60,00 | 0,07% | 5.410,00 |
| 30.05.2025 | 59,91 | 60,05 | 59,90 | 59,96 | -0,07% | - |
| 29.05.2025 | 59,94 | 60,04 | 59,76 | 60,00 | 0,10% | - |
| 28.05.2025 | 59,91 | 60,04 | 59,81 | 59,94 | 0,05% | 420,00 |
| 27.05.2025 | 59,45 | 60,02 | 59,41 | 59,91 | 0,42% | 7.584,00 |
| 26.05.2025 | 60,06 | 60,06 | 59,27 | 59,66 | -0,57% | - |
| 23.05.2025 | 60,04 | 60,12 | 59,93 | 60,00 | -0,05% | 2.420,00 |
| 22.05.2025 | 60,05 | 60,17 | 59,94 | 60,03 | -0,03% | 8.840,00 |
| 21.05.2025 | 59,89 | 60,11 | 59,89 | 60,05 | 0,32% | 2.250,00 |
| 20.05.2025 | 59,95 | 60,12 | 59,81 | 59,86 | -0,10% | 370,00 |
| 19.05.2025 | 59,65 | 60,04 | 59,62 | 59,92 | 0,12% | 5.490,00 |
| 16.05.2025 | 59,92 | 59,98 | 59,76 | 59,85 | -0,07% | - |
| 15.05.2025 | 59,80 | 59,98 | 59,71 | 59,89 | 0,13% | 684,00 |
| 14.05.2025 | 59,56 | 59,98 | 59,50 | 59,81 | 0,20% | 10.755,00 |
| 13.05.2025 | 59,33 | 59,86 | 59,30 | 59,69 | 0,59% | 1.700,00 |
| 12.05.2025 | 59,51 | 59,76 | 59,12 | 59,34 | -0,20% | 5.375,00 |
| 09.05.2025 | 59,34 | 59,60 | 59,34 | 59,46 | 0,03% | 2.174,00 |
| 08.05.2025 | 59,18 | 59,62 | 58,96 | 59,44 | 0,08% | 2.800,00 |
| 07.05.2025 | 58,90 | 59,90 | 58,86 | 59,39 | 0,95% | 28.000,00 |
| 06.05.2025 | 58,68 | 60,18 | 58,67 | 58,83 | 0,12% | 13.000,00 |
| 05.05.2025 | 58,44 | 59,26 | 58,41 | 58,76 | 0,50% | 43.825,00 |
| 02.05.2025 | 58,66 | 59,06 | 58,44 | 58,47 | -0,27% | 794,00 |
| 30.04.2025 | 58,74 | 58,86 | 58,45 | 58,63 | 0,12% | 10.752,00 |
| 29.04.2025 | 59,09 | 59,38 | 58,22 | 58,56 | -0,90% | 21.904,00 |
| 28.04.2025 | 58,84 | 59,46 | 58,80 | 59,09 | 0,37% | 4.158,00 |
| 25.04.2025 | 58,92 | 59,04 | 58,72 | 58,87 | -0,03% | 3.840,00 |
| 24.04.2025 | 58,98 | 59,10 | 58,81 | 58,89 | -0,02% | 1.890,00 |
| 23.04.2025 | 58,67 | 59,02 | 58,65 | 58,90 | 0,17% | - |
| 22.04.2025 | 58,75 | 59,09 | 58,58 | 58,80 | 0,14% | 32.480,00 |
| 17.04.2025 | 58,49 | 58,80 | 58,25 | 58,72 | 0,75% | 1.610,00 |
| 16.04.2025 | 58,43 | 58,60 | 58,25 | 58,28 | -0,10% | 82,00 |
| 15.04.2025 | 58,41 | 58,68 | 58,27 | 58,34 | -0,10% | 8.943,00 |
| 14.04.2025 | 58,31 | 58,68 | 58,02 | 58,40 | 0,10% | 1.090,00 |
| 11.04.2025 | 58,41 | 58,43 | 58,12 | 58,34 | -0,12% | 1.729,00 |
| 10.04.2025 | 58,33 | 58,78 | 58,25 | 58,41 | 0,22% | 2.716,00 |
| 09.04.2025 | 58,09 | 58,46 | 58,00 | 58,28 | -0,03% | 15.610,00 |
| 08.04.2025 | 58,08 | 58,42 | 58,00 | 58,30 | 0,53% | 987,00 |
| 07.04.2025 | 57,22 | 58,52 | 56,89 | 57,99 | -1,11% | 5.594,00 |
| 04.04.2025 | 58,81 | 58,87 | 58,54 | 58,64 | -0,31% | 8.488,00 |
| 03.04.2025 | 58,65 | 58,89 | 58,39 | 58,82 | 0,19% | - |
| 02.04.2025 | 58,65 | 58,80 | 58,58 | 58,71 | 0,14% | 1.828,00 |
| 01.04.2025 | 58,62 | 58,74 | 58,48 | 58,63 | 0,02% | 2.100,00 |
| 31.03.2025 | 58,11 | 58,76 | 58,06 | 58,62 | 0,69% | - |
| 28.03.2025 | 58,49 | 58,74 | 58,22 | 58,22 | -0,46% | 2.400,00 |
| 27.03.2025 | 58,36 | 58,68 | 58,34 | 58,49 | 0,09% | 521,00 |
| 26.03.2025 | 58,52 | 58,66 | 58,40 | 58,44 | -0,02% | 3.780,00 |
| 25.03.2025 | 58,21 | 58,68 | 58,21 | 58,45 | 0,38% | - |
| 24.03.2025 | 58,42 | 58,70 | 58,18 | 58,23 | -0,36% | 2.080,00 |
| 21.03.2025 | 58,28 | 58,62 | 58,25 | 58,44 | 0,34% | - |
| 20.03.2025 | 58,05 | 58,52 | 58,04 | 58,24 | 0,22% | 1.260,00 |
| 19.03.2025 | 57,91 | 58,54 | 57,83 | 58,11 | 0,19% | 9.800,00 |
| 18.03.2025 | 58,22 | 58,58 | 57,90 | 58,00 | -0,43% | 33.209,00 |
| 17.03.2025 | 58,21 | 58,62 | 58,15 | 58,25 | -0,14% | 850,00 |
| 14.03.2025 | 58,67 | 59,04 | 58,15 | 58,33 | -0,60% | 2.540,00 |
| 13.03.2025 | 58,60 | 58,88 | 57,79 | 58,68 | 0,10% | 1.538,00 |
| 12.03.2025 | 58,49 | 59,16 | 58,44 | 58,62 | 0,17% | 6.670,00 |
| 11.03.2025 | 58,81 | 58,96 | 58,41 | 58,52 | -0,48% | 5.325,00 |
| 10.03.2025 | 58,61 | 58,85 | 58,51 | 58,80 | 0,31% | 9.900,00 |
| 07.03.2025 | 58,38 | 58,64 | 57,96 | 58,62 | 0,31% | 2.613,00 |
| 06.03.2025 | 58,34 | 58,80 | 58,20 | 58,44 | 0,21% | 2.969,00 |
| 05.03.2025 | 58,79 | 58,80 | 58,30 | 58,32 | -0,83% | 1.088,00 |
| 04.03.2025 | 58,09 | 59,45 | 40,36 | 58,81 | 1,20% | 4.757,00 |
| 03.03.2025 | 58,06 | 58,64 | 57,78 | 58,11 | 0,09% | 3.012,00 |
| 28.02.2025 | 58,76 | 58,79 | 58,06 | 58,06 | -1,19% | 4.800,00 |
| 27.02.2025 | 58,52 | 58,80 | 58,49 | 58,76 | 0,41% | 21.500,00 |
| 26.02.2025 | 58,58 | 58,85 | 58,42 | 58,52 | -0,10% | 3.728,00 |
| 25.02.2025 | 58,71 | 58,79 | 58,50 | 58,58 | -0,22% | 6.520,00 |
| 24.02.2025 | 58,67 | 58,84 | 58,59 | 58,71 | 0,02% | 120,00 |
| 21.02.2025 | 58,68 | 58,78 | 58,58 | 58,70 | 0,03% | 260,00 |
| 20.02.2025 | 58,77 | 58,85 | 58,66 | 58,68 | -0,10% | 980,00 |
| 19.02.2025 | 58,49 | 58,88 | 58,12 | 58,74 | 0,41% | 2.448,00 |
| 18.02.2025 | 58,24 | 58,59 | 58,08 | 58,50 | 0,45% | 1.350,00 |
| 17.02.2025 | 58,42 | 58,50 | 58,24 | 58,24 | -0,41% | 590,00 |
| 14.02.2025 | 58,26 | 58,48 | 58,13 | 58,48 | 0,55% | 7.890,00 |
| 13.02.2025 | 58,08 | 58,32 | 58,04 | 58,16 | 0,14% | 1.034,00 |
| 12.02.2025 | 57,79 | 58,42 | 57,64 | 58,08 | 0,57% | 1.600,00 |
| 11.02.2025 | 57,76 | 57,89 | 57,58 | 57,75 | -0,12% | 6.110,00 |
| 10.02.2025 | 57,78 | 57,87 | 57,57 | 57,82 | 0,14% | - |
| 07.02.2025 | 57,50 | 57,81 | 57,40 | 57,74 | 0,42% | 1.181,00 |
| 06.02.2025 | 57,46 | 57,84 | 57,22 | 57,50 | 0,31% | 2.600,00 |
| 05.02.2025 | 57,00 | 57,46 | 57,00 | 57,32 | 0,39% | 5.875,00 |
| 04.02.2025 | 57,33 | 57,36 | 57,00 | 57,10 | 0,18% | - |
| 03.02.2025 | 56,74 | 57,40 | 56,51 | 57,00 | 0,00% | 1.613,00 |
| 31.01.2025 | 56,98 | 57,35 | 56,94 | 57,00 | 0,09% | 28,00 |
| 30.01.2025 | 57,18 | 57,46 | 56,90 | 56,95 | -0,40% | 816,00 |
| 29.01.2025 | 56,22 | 57,40 | 56,20 | 57,18 | 1,65% | 2.681,00 |
| 28.01.2025 | 56,20 | 56,50 | 56,14 | 56,25 | 0,11% | 14.116,00 |
| 27.01.2025 | 56,28 | 56,34 | 56,04 | 56,19 | -0,20% | 763,00 |
| 24.01.2025 | 56,26 | 56,44 | 56,26 | 56,30 | 0,11% | 11.400,00 |
| 23.01.2025 | 56,32 | 56,42 | 56,24 | 56,24 | -0,14% | 9.127,00 |
| 22.01.2025 | 56,31 | 56,52 | 56,29 | 56,32 | 0,21% | 2.299,00 |
| 21.01.2025 | 56,35 | 56,48 | 56,18 | 56,20 | 0,02% | 1.680,00 |
| 20.01.2025 | 56,26 | 56,56 | 56,19 | 56,19 | -0,20% | 250,00 |
| 17.01.2025 | 56,21 | 56,55 | 56,03 | 56,30 | 0,11% | 892,00 |
| 16.01.2025 | 56,34 | 56,50 | 56,18 | 56,24 | 0,11% | 59.855,00 |
| 15.01.2025 | 56,33 | 56,81 | 56,17 | 56,18 | -0,28% | 2.896,00 |
| 14.01.2025 | 56,40 | 56,50 | 55,96 | 56,34 | -0,11% | 3.402,00 |
| 13.01.2025 | 56,44 | 56,55 | 56,28 | 56,40 | -0,42% | - |
| 10.01.2025 | 56,29 | 56,70 | 56,16 | 56,64 | 0,60% | 28.075,00 |
| 09.01.2025 | 55,95 | 56,40 | 55,70 | 56,30 | 0,75% | 9.920,00 |